NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:48.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00048000 | 2024-09-20 3:59PM EDT | 2024-10-18 | 68.19 | 84.40 | 84.90 | 0.00 | - | 20 | 60 | 50.00% |
| NVDA241115C00048000 | 2024-09-03 2:45PM EDT | 2024-11-15 | 61.05 | 74.85 | 76.80 | 0.00 | - | 10 | 991 | 0.00% |
| NVDA241220C00048000 | 2024-10-09 12:04PM EDT | 2024-12-20 | 84.70 | 85.00 | 85.40 | -0.66 | -0.77% | 1 | 3,389 | 123.44% |
| NVDA250117C00048000 | 2024-10-09 3:42PM EDT | 2025-01-17 | 85.55 | 85.25 | 85.70 | -0.61 | -0.71% | 13 | 10,986 | 113.14% |
| NVDA250221C00048000 | 2024-09-17 1:21PM EDT | 2025-02-21 | 69.53 | 85.20 | 86.55 | 0.00 | - | 10 | 100 | 105.76% |
| NVDA250321C00048000 | 2024-10-07 11:26AM EDT | 2025-03-21 | 81.70 | 85.65 | 86.75 | 0.00 | - | 2 | 171 | 101.51% |
| NVDA250620C00048000 | 2024-10-08 11:33AM EDT | 2025-06-20 | 86.50 | 86.35 | 87.80 | 0.00 | - | 1 | 3,487 | 90.92% |
| NVDA250919C00048000 | 2024-10-07 10:16AM EDT | 2025-09-19 | 82.00 | 85.70 | 88.95 | 0.00 | - | 2 | 14 | 80.13% |
| NVDA251219C00048000 | 2024-10-08 1:14PM EDT | 2025-12-19 | 88.45 | 87.85 | 89.10 | 0.00 | - | 112 | 6,785 | 79.02% |
| NVDA260116C00048000 | 2024-10-01 3:22PM EDT | 2026-01-16 | 74.45 | 87.75 | 89.65 | 0.00 | - | 1 | 9,135 | 77.95% |
| NVDA260618C00048000 | 2024-09-23 11:12AM EDT | 2026-06-18 | 72.65 | 89.30 | 91.15 | 0.00 | - | 20 | 977 | 75.09% |
| NVDA261218C00048000 | 2024-09-24 12:55PM EDT | 2026-12-18 | 81.10 | 90.15 | 92.95 | 0.00 | - | 5 | 911 | 71.23% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00048000 | 2024-10-08 12:25PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,912 | 203.13% |
| NVDA241115P00048000 | 2024-10-04 2:11PM EDT | 2024-11-15 | 0.04 | 0.01 | 0.05 | 0.00 | - | 21 | 4,205 | 116.41% |
| NVDA241220P00048000 | 2024-10-09 1:02PM EDT | 2024-12-20 | 0.05 | 0.06 | 0.07 | 0.00 | - | 11 | 2,978 | 91.02% |
| NVDA250117P00048000 | 2024-10-02 2:38PM EDT | 2025-01-17 | 0.16 | 0.09 | 0.10 | 0.00 | - | 31 | 7,560 | 81.05% |
| NVDA250221P00048000 | 2024-10-08 2:38PM EDT | 2025-02-21 | 0.17 | 0.15 | 0.17 | 0.00 | - | 501 | 1,103 | 74.71% |
| NVDA250321P00048000 | 2024-10-07 1:10PM EDT | 2025-03-21 | 0.29 | 0.24 | 0.26 | 0.00 | - | 15 | 598 | 72.46% |
| NVDA250620P00048000 | 2024-09-30 1:50PM EDT | 2025-06-20 | 0.61 | 0.55 | 0.58 | 0.00 | - | 6 | 2,750 | 66.36% |
| NVDA250919P00048000 | 2024-10-03 10:02AM EDT | 2025-09-19 | 0.90 | 0.80 | 0.83 | 0.00 | - | 20 | 1,011 | 61.01% |
| NVDA251219P00048000 | 2024-09-25 10:42AM EDT | 2025-12-19 | 1.29 | 1.11 | 1.16 | 0.00 | - | 5 | 10,364 | 58.06% |
| NVDA260116P00048000 | 2024-09-30 3:52PM EDT | 2026-01-16 | 1.47 | 1.22 | 1.27 | 0.00 | - | 110 | 2,484 | 57.42% |
| NVDA260618P00048000 | 2024-10-02 3:47PM EDT | 2026-06-18 | 2.29 | 1.78 | 1.86 | 0.00 | - | 6 | 833 | 54.35% |
| NVDA261218P00048000 | 2024-09-30 2:25PM EDT | 2026-12-18 | 3.15 | 2.48 | 2.59 | 0.00 | - | 1 | 1,508 | 51.93% |
© 2024 Yahoo. All rights reserved.